HNSN

Hansen Medical, Inc. Common Stock Historical Stock Prices

$4.03
*  
0.03
0.75%
Get HNSN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading HNSN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    HNSN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.08 4.11 4 4.03 81,943
04/29/2016 4.08 4.11 4 4.05 82,173
04/28/2016 4.09 4.16 4 4 71,953
04/27/2016 4.05 4.19 4.01 4.14 111,361
04/26/2016 4.06 4.23 3.97 4.04 134,821
04/25/2016 4.1 4.22 4.01 4.15 213,439
04/22/2016 4 4.22 3.99 4.15 329,053
04/21/2016 4 4.05 3.9801 4.02 623,947
04/20/2016 4.05 4.2899 3.95 4 2,289,924
04/19/2016 2.935 3.09 2.83 2.86 100,989
04/18/2016 3.03 3.11 2.91 2.95 49,427
04/15/2016 3.39 3.49 3 3.07 100,599
04/14/2016 3.04 3.29 3 3.14 74,414
04/13/2016 3.01 3.1099 2.96 3.05 49,526
04/12/2016 2.78 3 2.78 2.95 42,071
04/11/2016 2.83 3.1 2.73 2.86 74,124
04/08/2016 3.16 3.16 2.85 2.85 51,323
04/07/2016 3.11 3.25 3.05 3.2 111,078
04/06/2016 2.88 3.21 2.76 3.02 148,786
04/05/2016 3.07 3.3599 2.82 2.87 161,288
04/04/2016 3.65 4.2 3.2 3.37 404,324
04/01/2016 2.66 3.97 2.5681 3.65 517,605
03/31/2016 2.75 2.75 2.56 2.61 32,924
03/30/2016 2.51 2.6 2.51 2.56 12,159
03/29/2016 2.55 2.6 2.51 2.55 24,793
03/28/2016 2.6 2.6 2.48 2.53 33,170
03/24/2016 2.67 2.88 2.5042 2.61 147,415
03/23/2016 2.61 2.8 2.54 2.59 25,664
03/22/2016 2.61 2.68 2.53 2.61 63,157
03/21/2016 2.69 2.79 2.64 2.66 48,172
03/18/2016 2.68 2.7 2.58 2.65 44,849
03/17/2016 2.68 2.75 2.56 2.65 22,658
03/16/2016 2.5 2.849 2.45 2.68 111,411
03/15/2016 2.58 2.62 2.52 2.55 12,984
03/14/2016 2.6299 2.6299 2.46 2.61 16,768
03/11/2016 2.68 2.68 2.52 2.52 29,620
03/10/2016 2.58 2.67 2.36 2.67 88,025
03/09/2016 2.55 2.63 2.506 2.54 25,484
03/08/2016 2.62 2.6899 2.55 2.57 23,207
03/07/2016 2.51 2.7 2.51 2.64 49,593
03/04/2016 2.67 2.792 2.52 2.52 51,398
03/03/2016 2.53 2.65 2.53 2.6 57,865
03/02/2016 2.46 2.49 2.45 2.46 22,942
03/01/2016 2.43 2.64 2.38 2.44 201,589
02/29/2016 2.59 2.61 2.42 2.45 42,280
02/26/2016 2.65 2.65 2.424 2.61 91,172
02/25/2016 2.62 2.7244 2.4 2.4 53,743
02/24/2016 2.71 2.71 2.61 2.64 58,439
02/23/2016 2.85 2.8989 2.561 2.75 67,527
02/22/2016 2.76 3.0975 2.55 2.76 197,239
02/19/2016 2.4 2.74 2.25 2.61 184,631
02/18/2016 2.43 2.4999 2.342 2.415 62,521
02/17/2016 2.35 2.64 2.2701 2.45 108,096
02/16/2016 2.5 2.6399 2.28 2.28 84,220
02/12/2016 2.46 2.53 2.25 2.53 183,475
02/11/2016 2.15 2.51 2.09 2.47 140,146
02/10/2016 2.39 2.55 2.18 2.2 168,017
02/09/2016 2.36 2.42 2.3 2.4 108,922
02/08/2016 2.89 2.89 2.351 2.38 207,688
02/05/2016 3.16 3.18 2.725 2.93 214,718
02/04/2016 3.2 3.3145 3.04 3.19 140,778
02/03/2016 3.25 3.34 2.84 3.24 898,948
02/02/2016 3.94 5.1 3.5 3.51 8,459,537
02/01/2016 2.2 3.6199 2.16 3.2 598,258
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?